Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.86 | 14.37 | 13.85 | 14.16 | 388,469 | +0.13(+0.93%) |
Jan 30, 2008 | 13.64 | 14.54 | 13.64 | 14.03 | 385,139 | +0.25(+1.81%) |
Jan 29, 2008 | 13.88 | 14.05 | 13.58 | 13.78 | 249,356 | -0.04(-0.29%) |
Jan 28, 2008 | 13.59 | 13.98 | 13.44 | 13.82 | 437,269 | +0.28(+2.07%) |
Jan 25, 2008 | 13.32 | 13.84 | 13.32 | 13.54 | 479,402 | +0.31(+2.34%) |
Jan 24, 2008 | 12.80 | 13.38 | 12.80 | 13.23 | 471,117 | +0.41(+3.20%) |
Jan 23, 2008 | 12.08 | 12.84 | 12.08 | 12.82 | 516,431 | +0.43(+3.47%) |
Jan 22, 2008 | 12.28 | 12.58 | 12.04 | 12.39 | 321,303 | -0.01(-0.08%) |
Jan 21, 2008 | 12.66 | 12.82 | 12.37 | 12.40 | 539,746 | +0.00(+0.00%) |
Jan 18, 2008 | 12.66 | 12.82 | 12.37 | 12.40 | 539,746 | -0.11(-0.88%) |
Jan 17, 2008 | 12.53 | 12.86 | 12.35 | 12.51 | 510,012 | -0.01(-0.08%) |
Jan 16, 2008 | 12.55 | 12.97 | 12.45 | 12.52 | 507,814 | -0.09(-0.71%) |
Jan 15, 2008 | 12.84 | 12.99 | 12.54 | 12.61 | 363,169 | -0.38(-2.93%) |
Jan 14, 2008 | 12.77 | 13.07 | 12.77 | 12.99 | 373,900 | +0.27(+2.12%) |
Jan 11, 2008 | 13.02 | 13.11 | 12.62 | 12.72 | 535,298 | -0.46(-3.49%) |
Jan 10, 2008 | 12.85 | 13.25 | 12.71 | 13.18 | 556,762 | +0.21(+1.62%) |
Jan 09, 2008 | 12.98 | 13.23 | 12.35 | 12.97 | 846,348 | -0.07(-0.54%) |
Jan 08, 2008 | 13.88 | 14.27 | 13.02 | 13.04 | 606,095 | -1.02(-7.25%) |
Jan 07, 2008 | 14.22 | 14.30 | 13.89 | 14.06 | 697,405 | -0.15(-1.06%) |
Jan 04, 2008 | 15.55 | 15.64 | 14.10 | 14.21 | 1,166,957 | -1.54(-9.78%) |
Jan 03, 2008 | 16.36 | 16.38 | 15.71 | 15.75 | 695,105 | -0.59(-3.61%) |
Jan 02, 2008 | 16.64 | 16.77 | 16.10 | 16.34 | 224,280 | -0.36(-2.16%) |
Jan 01, 2008 | 16.95 | 17.18 | 16.53 | 16.70 | 294,352 | +0.00(+0.00%) |
Dec 31, 2007 | 16.95 | 17.18 | 16.53 | 16.70 | 294,352 | -0.37(-2.17%) |
Dec 28, 2007 | 17.33 | 17.55 | 17.00 | 17.07 | 237,488 | -0.25(-1.44%) |
Dec 27, 2007 | 17.62 | 17.83 | 17.32 | 17.32 | 232,237 | -0.40(-2.26%) |
Dec 26, 2007 | 17.52 | 17.89 | 17.52 | 17.72 | 164,409 | +0.04(+0.23%) |
Dec 24, 2007 | 17.51 | 17.70 | 17.41 | 17.68 | 79,941 | +0.17(+0.97%) |
Dec 21, 2007 | 17.14 | 17.51 | 17.03 | 17.51 | 457,138 | +0.54(+3.18%) |
Dec 20, 2007 | 16.49 | 16.97 | 16.35 | 16.97 | 219,884 | +0.60(+3.67%) |
Dec 19, 2007 | 16.48 | 16.48 | 16.18 | 16.37 | 388,037 | -0.02(-0.12%) |
Dec 18, 2007 | 16.18 | 16.45 | 15.81 | 16.39 | 559,120 | +0.34(+2.12%) |
Dec 17, 2007 | 16.30 | 16.46 | 16.05 | 16.05 | 330,768 | -0.43(-2.61%) |
Dec 14, 2007 | 16.67 | 16.78 | 16.45 | 16.48 | 183,162 | -0.33(-1.96%) |
Dec 13, 2007 | 16.78 | 16.93 | 16.56 | 16.81 | 340,082 | -0.19(-1.12%) |
Dec 12, 2007 | 17.16 | 17.36 | 16.82 | 17.00 | 452,059 | +0.07(+0.41%) |
Dec 11, 2007 | 16.89 | 17.28 | 16.89 | 16.93 | 344,957 | +0.09(+0.53%) |
Dec 10, 2007 | 16.41 | 16.92 | 16.37 | 16.84 | 183,937 | +0.47(+2.87%) |
Dec 07, 2007 | 16.51 | 16.53 | 16.25 | 16.37 | 121,527 | -0.09(-0.55%) |
Dec 06, 2007 | 16.25 | 16.53 | 16.00 | 16.46 | 248,882 | +0.20(+1.23%) |
Dec 05, 2007 | 16.12 | 16.77 | 15.90 | 16.26 | 372,335 | +0.44(+2.78%) |
Dec 04, 2007 | 16.15 | 16.17 | 15.82 | 15.82 | 320,967 | -0.40(-2.47%) |
Dec 03, 2007 | 16.68 | 16.73 | 16.22 | 16.22 | 229,414 | -0.56(-3.34%) |
Nov 30, 2007 | 17.19 | 17.38 | 16.73 | 16.78 | 432,883 | -0.28(-1.64%) |
Nov 29, 2007 | 16.49 | 17.12 | 16.46 | 17.06 | 569,753 | +0.50(+3.02%) |
Nov 28, 2007 | 16.49 | 16.85 | 16.27 | 16.56 | 397,067 | +0.22(+1.35%) |
Nov 27, 2007 | 16.16 | 16.59 | 16.06 | 16.34 | 211,622 | +0.26(+1.62%) |
Nov 26, 2007 | 16.53 | 16.68 | 16.03 | 16.08 | 408,280 | -0.58(-3.48%) |
Nov 23, 2007 | 16.43 | 16.74 | 16.26 | 16.66 | 102,924 | +0.33(+2.02%) |
Nov 21, 2007 | 16.05 | 16.58 | 16.05 | 16.33 | 400,634 | +0.07(+0.43%) |
Nov 20, 2007 | 16.43 | 16.65 | 15.98 | 16.26 | 299,866 | -0.18(-1.09%) |
Nov 19, 2007 | 16.28 | 16.64 | 16.26 | 16.44 | 239,747 | +0.02(+0.12%) |
Nov 16, 2007 | 16.58 | 16.66 | 16.26 | 16.42 | 226,895 | -0.07(-0.42%) |
Nov 15, 2007 | 16.73 | 16.99 | 16.31 | 16.49 | 289,699 | -0.35(-2.08%) |
Nov 14, 2007 | 17.13 | 17.13 | 16.73 | 16.84 | 272,726 | -0.18(-1.06%) |
Nov 13, 2007 | 16.57 | 17.24 | 16.51 | 17.02 | 552,313 | +0.57(+3.47%) |
Nov 12, 2007 | 16.51 | 16.90 | 16.40 | 16.45 | 343,455 | -0.05(-0.30%) |
Nov 09, 2007 | 16.12 | 16.65 | 15.88 | 16.50 | 771,573 | +0.13(+0.79%) |
Nov 08, 2007 | 16.95 | 17.04 | 16.11 | 16.37 | 1,082,390 | -0.46(-2.73%) |
Nov 07, 2007 | 17.32 | 17.55 | 16.82 | 16.83 | 316,672 | -0.76(-4.32%) |
Nov 06, 2007 | 17.71 | 17.73 | 17.25 | 17.59 | 285,006 | -0.13(-0.73%) |
Nov 05, 2007 | 17.80 | 17.83 | 17.62 | 17.72 | 307,372 | -0.19(-1.06%) |
Nov 02, 2007 | 17.55 | 17.92 | 17.37 | 17.91 | 367,232 | +0.56(+3.23%) |